Identifier on Kraken: ALGOUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.8978 USD |
743,472.3952 ALGO |
0.8759 USD |
0.8571 USD |
0.9133 USD |
0.8814 USD |
| 2021-07-03 |
0.8605 USD |
1,151,766.7496 ALGO |
0.8456 USD |
0.8344 USD |
0.8848 USD |
0.8653 USD |
| 2021-07-02 |
0.8204 USD |
948,159.4275 ALGO |
0.8341 USD |
0.7989 USD |
0.8440 USD |
0.8406 USD |
| 2021-07-01 |
0.8378 USD |
1,365,751.8384 ALGO |
0.8791 USD |
0.8113 USD |
0.8833 USD |
0.8351 USD |
| 2021-06-30 |
0.8625 USD |
1,615,466.5517 ALGO |
0.8885 USD |
0.8353 USD |
0.9102 USD |
0.8818 USD |
| 2021-06-29 |
0.8932 USD |
2,031,550.4147 ALGO |
0.8415 USD |
0.8415 USD |
0.9223 USD |
0.8829 USD |
| 2021-06-28 |
0.8445 USD |
1,194,760.0900 ALGO |
0.8350 USD |
0.8231 USD |
0.8643 USD |
0.8406 USD |
| 2021-06-27 |
0.8029 USD |
1,635,944.7080 ALGO |
0.8092 USD |
0.7730 USD |
0.8268 USD |
0.8195 USD |
| 2021-06-26 |
0.7842 USD |
1,862,166.4544 ALGO |
0.7924 USD |
0.7616 USD |
0.8256 USD |
0.7944 USD |
| 2021-06-25 |
0.8238 USD |
2,452,050.0069 ALGO |
0.8741 USD |
0.7791 USD |
0.8975 USD |
0.7999 USD |
| 2021-06-24 |
0.8430 USD |
1,552,771.0319 ALGO |
0.8323 USD |
0.7970 USD |
0.8936 USD |
0.8790 USD |
| 2021-06-23 |
0.8142 USD |
2,356,176.1534 ALGO |
0.7382 USD |
0.7320 USD |
0.8700 USD |
0.8330 USD |
| 2021-06-22 |
0.7520 USD |
3,726,349.2048 ALGO |
0.7539 USD |
0.6711 USD |
0.8546 USD |
0.7422 USD |
| 2021-06-21 |
0.8113 USD |
3,696,518.8577 ALGO |
0.9346 USD |
0.7550 USD |
0.9403 USD |
0.7566 USD |
| 2021-06-20 |
0.9150 USD |
1,538,121.5581 ALGO |
0.9350 USD |
0.8792 USD |
0.9519 USD |
0.9400 USD |
| 2021-06-19 |
0.9697 USD |
1,377,434.2632 ALGO |
0.9918 USD |
0.9403 USD |
0.9918 USD |
0.9459 USD |
| 2021-06-18 |
1.0036 USD |
1,996,909.5533 ALGO |
1.0610 USD |
0.9622 USD |
1.0900 USD |
0.9768 USD |
| 2021-06-17 |
1.0544 USD |
2,515,187.6932 ALGO |
1.0175 USD |
1.0173 USD |
1.0851 USD |
1.0561 USD |
| 2021-06-16 |
1.0338 USD |
1,161,851.9529 ALGO |
1.0300 USD |
0.9997 USD |
1.0554 USD |
1.0084 USD |
| 2021-06-15 |
1.0513 USD |
1,339,914.8212 ALGO |
1.0568 USD |
1.0245 USD |
1.0918 USD |
1.0468 USD |
| 2021-06-14 |
1.0593 USD |
1,831,277.7343 ALGO |
1.0428 USD |
1.0253 USD |
1.0864 USD |
1.0558 USD |
| 2021-06-13 |
1.0104 USD |
939,587.5268 ALGO |
0.9897 USD |
0.9638 USD |
1.0661 USD |
1.0393 USD |
| 2021-06-12 |
0.9602 USD |
1,113,509.2494 ALGO |
0.9726 USD |
0.9125 USD |
1.0164 USD |
0.9873 USD |
| 2021-06-11 |
1.0322 USD |
2,306,877.6056 ALGO |
1.0481 USD |
0.9582 USD |
1.0815 USD |
0.9593 USD |
| 2021-06-10 |
1.0101 USD |
1,381,167.6416 ALGO |
1.0406 USD |
0.9758 USD |
1.0464 USD |
1.0302 USD |
| 2021-06-09 |
1.0460 USD |
4,077,842.4016 ALGO |
0.9403 USD |
0.9103 USD |
1.1434 USD |
1.0365 USD |
| 2021-06-08 |
0.9259 USD |
2,254,781.9169 ALGO |
0.9614 USD |
0.8580 USD |
0.9761 USD |
0.9449 USD |
| 2021-06-07 |
1.0364 USD |
1,803,022.0167 ALGO |
1.0260 USD |
0.9686 USD |
1.0890 USD |
0.9768 USD |
| 2021-06-06 |
1.0000 USD |
798,723.9501 ALGO |
0.9738 USD |
0.9659 USD |
1.0245 USD |
1.0127 USD |
| 2021-06-05 |
1.0192 USD |
1,341,635.1010 ALGO |
1.0283 USD |
0.9534 USD |
1.0926 USD |
0.9719 USD |
| 2021-06-04 |
1.0368 USD |
1,815,686.4038 ALGO |
1.1107 USD |
0.9743 USD |
1.1320 USD |
1.0324 USD |
| 2021-06-03 |
1.0968 USD |
2,500,992.2992 ALGO |
1.0169 USD |
1.0070 USD |
1.1536 USD |
1.1125 USD |
| 2021-06-02 |
0.9950 USD |
2,918,959.1592 ALGO |
0.8977 USD |
0.8734 USD |
1.0696 USD |
1.0269 USD |
| 2021-06-01 |
0.9081 USD |
1,431,820.9400 ALGO |
0.9360 USD |
0.8770 USD |
0.9497 USD |
0.8857 USD |
| 2021-05-31 |
0.8859 USD |
2,347,725.7935 ALGO |
0.8497 USD |
0.8153 USD |
0.9239 USD |
0.9222 USD |
| 2021-05-30 |
0.8438 USD |
1,140,584.0232 ALGO |
0.8257 USD |
0.7810 USD |
0.8917 USD |
0.8463 USD |
| 2021-05-29 |
0.8463 USD |
1,736,392.4118 ALGO |
0.9004 USD |
0.7925 USD |
0.9300 USD |
0.8211 USD |
| 2021-05-28 |
0.9055 USD |
1,647,773.1314 ALGO |
0.9749 USD |
0.8488 USD |
0.9859 USD |
0.9001 USD |
| 2021-05-27 |
0.9921 USD |
1,499,296.5264 ALGO |
1.0252 USD |
0.9381 USD |
1.0323 USD |
0.9848 USD |
| 2021-05-26 |
1.0080 USD |
3,251,976.6398 ALGO |
0.9769 USD |
0.9559 USD |
1.0591 USD |
1.0231 USD |
| 2021-05-25 |
0.9394 USD |
3,218,626.9775 ALGO |
0.9787 USD |
0.8694 USD |
1.0188 USD |
0.9712 USD |
| 2021-05-24 |
0.9214 USD |
4,196,610.3957 ALGO |
0.8236 USD |
0.8035 USD |
1.0040 USD |
0.9686 USD |
| 2021-05-23 |
0.8252 USD |
6,702,629.1129 ALGO |
0.9749 USD |
0.6796 USD |
1.0391 USD |
0.8232 USD |
| 2021-05-22 |
0.9492 USD |
3,167,939.0083 ALGO |
0.9753 USD |
0.8588 USD |
1.0132 USD |
1.0006 USD |
| 2021-05-21 |
0.9809 USD |
6,446,712.7488 ALGO |
1.1155 USD |
0.8487 USD |
1.1476 USD |
0.9770 USD |
| 2021-05-20 |
1.0085 USD |
6,462,447.0365 ALGO |
0.9377 USD |
0.8404 USD |
1.1218 USD |
1.1141 USD |
| 2021-05-19 |
1.0411 USD |
11,891,960.3236 ALGO |
1.3661 USD |
0.7259 USD |
1.3872 USD |
0.9679 USD |
| 2021-05-18 |
1.3440 USD |
2,556,201.2560 ALGO |
1.2882 USD |
1.2621 USD |
1.3928 USD |
1.3635 USD |
| 2021-05-17 |
1.3345 USD |
3,787,219.4350 ALGO |
1.3987 USD |
1.2588 USD |
1.4120 USD |
1.2931 USD |
| 2021-05-16 |
1.4364 USD |
3,920,047.5352 ALGO |
1.3902 USD |
1.3345 USD |
1.5400 USD |
1.3981 USD |